潤泰新 (9945)-永豐金-新莊券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
926人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰新 (9945)籌碼相關－永豐金-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	44.95	15	45.25	44.60	-14	18,451	-0.08%
2024/05/30	51	44.03	3	44.30	43.85	48	18,087	0.27%
2024/05/29	10	44.58	1	44.35	44.55	9	17,968	0.05%
2024/05/28	6	44.48	1	45.40	45.40	5	17,733	0.03%
2024/05/27	42	43.91	1	43.90	43.80	41	17,509	0.23%
2024/05/24	1	43.50	0	0.00	43.65	1	17,380	0.01%
2024/05/23	14.1	43.65	6	43.65	43.25	8.1	17,248	0.05%
2024/05/22	4	44.67	7.3	44.72	44.70	-3.3	16,941	-0.02%
2024/05/21	15.1	45.00	4	44.86	44.35	11.1	16,725	0.07%
2024/05/20	12	45.92	3.2	45.29	45.30	8.8	16,394	0.05%
2024/05/17	8.2	47.26	10.1	47.64	46.60	-1.9	15,907	-0.01%
2024/05/16	11	47.05	6	47.40	46.90	5	15,266	0.03%
2024/05/15	10	45.80	60.2	45.27	46.55	-50.2	14,328	-0.35%
2024/05/14	73	43.08	16	42.95	42.65	57	13,293	0.43%
2024/05/13	18	42.74	53.7	43.18	43.90	-35.7	12,576	-0.28%
2024/05/10	20	40.52	8.8	40.74	40.50	11.2	11,860	0.09%
2024/05/09	39	40.84	0	0.00	40.20	39	11,642	0.33%
2024/05/08	26	41.11	1.8	40.74	40.70	24.2	11,406	0.21%
2024/05/07	62	42.21	35	41.77	41.80	27	11,071	0.24%
2024/05/06	17.2	43.14	20.9	43.47	43.10	-3.7	10,526	-0.04%
2024/05/03	73.1	42.34	32	42.60	42.45	41.1	9,754	0.42%
2024/05/02	5	41.80	39.4	41.79	42.25	-34.4	8,177	-0.42%
2024/04/30	1	38.60	30.4	39.09	38.45	-29.4	6,856	-0.43%
2024/04/29	5.4	38.56	14	38.68	38.75	-8.6	6,442	-0.13%
2024/04/26	2	37.53	7	37.66	37.90	-5	6,187	-0.08%
2024/04/25	16	36.81	5	36.86	36.85	11	5,946	0.18%
2024/04/24	1	36.80	30.1	36.95	36.85	-29.1	5,939	-0.49%
2024/04/23	0	0.00	14	36.85	36.95	-14	5,998	-0.23%
2024/04/22	10	36.81	27.1	36.57	36.60	-17.1	6,018	-0.28%
2024/04/19	13	36.02	1	36.20	36.15	12	5,776	0.21%
2024/04/18	4	35.79	54	35.08	36.45	-50	5,567	-0.90%
2024/04/17	1.7	34.62	0	0.00	34.85	1.7	5,274	0.03%
2024/04/16	58	34.46	0.3	34.40	34.45	57.7	5,263	1.10%
2024/04/15	0	0.00	0.3	35.30	35.20	-0.3	5,183	-0.01%
2024/04/12	3	34.87	1	35.00	34.95	2	5,140	0.04%
2024/04/11	6	34.92	0	0.00	34.90	6	5,142	0.12%
2024/04/10	1	35.00	22.8	35.07	35.00	-21.8	5,094	-0.43%
2024/04/08	10.1	34.45	1	34.40	34.50	9.1	5,354	0.17%
2024/04/03	1	34.71	0	0.00	34.65	1	5,405	0.02%
2024/04/02	2	35.00	0	0.00	35.05	2	5,487	0.04%
2024/04/01	1	35.35	2	35.35	35.45	-1	5,485	-0.02%
2024/03/28	1	35.20	0	0.00	35.05	1	5,454	0.02%
2024/03/26	0	0.00	1	35.25	35.20	-1	5,387	-0.02%
2024/03/25	0	0.00	0.1	35.10	35.15	-0.1	5,356	0.00%
2024/03/22	3.1	35.04	78.1	35.09	35.10	-75	5,335	-1.41%
2024/03/21	1	34.90	42.9	34.99	35.35	-41.9	5,325	-0.79%
2024/03/20	18	33.80	14.9	34.37	34.15	3.1	5,712	0.05%
2024/03/19	128.3	34.27	0	0.00	34.10	128.3	5,745	2.23%	大買/鉅額交易
2024/03/18	2	34.73	34	34.65	34.70	-32	5,617	-0.57%
2024/03/15	2	35.03	1	35.00	35.00	1	5,568	0.02%
2024/03/14	19.3	35.54	25.2	35.95	35.50	-5.9	5,457	-0.11%
2024/03/13	0	0.00	1.3	36.99	36.85	-1.3	5,191	-0.03%
2024/03/12	6.1	36.89	1.3	36.80	36.95	4.8	5,182	0.09%
2024/03/11	1	36.05	2	36.60	36.40	-1	5,193	-0.02%
2024/03/08	1	35.75	1	36.05	35.85	0	5,166	0.00%
2024/03/07	2	35.80	2	35.90	35.85	0	5,293	0.00%
2024/03/06	3	36.03	0	0.00	36.15	3	5,262	0.06%
2024/03/05	5	35.75	0	0.00	35.65	5	5,284	0.09%
2024/03/04	4.2	35.80	0	0.00	35.65	4.2	5,303	0.08%
2024/03/01	10.4	36.06	0	0.00	36.00	10.4	5,261	0.20%
2024/02/29	4.2	36.03	25.6	35.95	36.35	-21.4	5,261	-0.41%
2024/02/27	8.4	36.55	0	0.00	36.20	8.4	5,240	0.16%
2024/02/26	0.2	36.65	0	0.00	36.65	0.2	5,247	0.00%
2024/02/22	3	37.13	2	37.10	37.05	1	5,303	0.02%
2024/02/21	1	36.75	0	0.00	36.85	1	5,353	0.02%
2024/02/20	1	36.85	0	0.00	36.95	1	5,374	0.02%
2024/02/19	8	36.73	1	36.80	37.15	7	5,410	0.13%
2024/02/15	0	0.00	5	35.55	36.10	-5	5,583	-0.09%
2024/02/05	0	0.00	0.7	35.80	35.75	-0.7	5,539	-0.01%
2024/01/31	0.3	35.85	0	0.00	35.75	0.3	5,471	0.01%
2024/01/24	4	35.85	0	0.00	36.00	4	5,483	0.07%
2024/01/19	1.8	35.38	0	0.00	35.45	1.8	5,473	0.03%
2024/01/18	6	35.10	4	34.70	34.80	2	5,448	0.04%
2024/01/17	1.3	35.44	13	35.45	34.90	-11.7	5,386	-0.22%
2024/01/16	0.1	36.10	15	36.23	35.90	-14.9	5,227	-0.29%
2024/01/15	0	0.00	0.4	37.15	37.00	-0.4	5,090	-0.01%
2024/01/12	0	0.00	1	36.95	36.90	-1	5,129	-0.02%
2024/01/10	2	37.03	0	0.00	36.95	2	5,178	0.04%
2024/01/09	0.2	37.35	1	37.60	37.20	-0.8	5,158	-0.02%
2024/01/08	7	37.80	0	0.00	37.65	7	5,099	0.14%
2024/01/05	1	38.05	2	38.30	38.05	-1	5,057	-0.02%
2024/01/04	30.2	38.57	0	0.00	38.55	30.2	5,023	0.60%
2024/01/03	4	38.86	0	0.00	38.70	4	5,005	0.08%
2024/01/02	6	38.96	4.3	38.91	39.25	1.7	4,893	0.04%
2023/12/29	1	37.60	0	0.00	37.75	1	4,681	0.02%
2023/12/28	2	37.80	3.1	37.79	37.85	-1.1	4,656	-0.02%
2023/12/27	4	37.00	1	37.00	37.00	3	4,579	0.07%
2023/12/21	1	36.60	0	0.00	36.40	1	4,779	0.02%
2023/12/20	0	0.00	4	36.79	36.85	-4	4,832	-0.08%
2023/12/19	3	36.58	0	0.00	36.45	3	4,859	0.06%
2023/12/18	5	37.15	2	37.15	37.00	3	4,835	0.06%
2023/12/15	0.2	36.90	0	0.00	36.75	0.2	4,782	0.00%
2023/12/14	0	0.00	12	37.40	36.95	-12	4,295	-0.28%
2023/12/13	1	36.00	0	0.00	35.90	1	4,193	0.02%
2023/12/11	1	36.40	6	36.50	36.50	-5	4,281	-0.12%
2023/12/08	1	36.80	1.8	36.74	36.60	-0.8	4,310	-0.02%
2023/12/07	1	36.90	0	0.00	36.90	1	4,314	0.02%
2023/12/06	10	37.53	1	37.50	37.30	9	4,430	0.20%
2023/12/05	1	36.95	10	37.00	36.75	-9	4,490	-0.20%
2023/12/04	10	36.78	9	36.77	37.15	1	4,754	0.02%
2023/11/30	7	36.05	0	0.00	35.80	7	4,809	0.15%
2023/11/27	1	35.50	0	0.00	35.50	1	4,695	0.02%
2023/11/21	1.6	35.93	0	0.00	35.95	1.6	4,810	0.03%
2023/11/20	18	35.93	1	36.15	35.80	17	4,752	0.36%
2023/11/17	0	0.00	1	36.90	36.90	-1	4,762	-0.02%
2023/11/16	0.2	36.65	3.3	36.77	36.80	-3.1	4,779	-0.06%
2023/11/15	0.3	36.50	9	36.54	36.70	-8.7	4,790	-0.18%
2023/11/14	1	35.45	10	35.50	35.50	-9	4,642	-0.19%
2023/11/13	0	0.00	2	34.58	34.70	-2	4,594	-0.04%
2023/11/10	7	34.25	0	0.00	34.15	7	4,577	0.15%
2023/11/09	2	34.35	0	0.00	34.35	2	4,623	0.04%
2023/11/08	0.1	34.10	0	0.00	34.45	0.1	4,705	0.00%
2023/11/06	0	0.00	8	34.40	34.50	-8	4,754	-0.17%
2023/11/03	0	0.00	3	33.88	34.10	-3	4,757	-0.06%
2023/10/31	5.6	32.78	0	0.00	32.40	5.6	4,855	0.12%
2023/10/26	0.1	33.35	0	0.00	33.10	0.1	4,967	0.00%
2023/10/25	0.5	33.75	1	33.80	33.80	-0.5	5,042	-0.01%
2023/10/24	1	33.20	0	0.00	33.55	1	5,088	0.02%
2023/10/23	0	0.00	7	33.43	33.20	-7	5,127	-0.14%
2023/10/20	12.1	32.77	0	0.00	33.20	12.1	5,154	0.23%
2023/10/19	11.1	33.63	0	0.00	33.40	11.1	5,153	0.21%
2023/10/18	5.2	34.45	0	0.00	34.10	5.2	5,155	0.10%
2023/10/17	12.1	34.77	0	0.00	34.65	12.1	5,158	0.24%
2023/10/16	0.1	35.23	1.4	35.16	35.35	-1.2	5,203	-0.02%
2023/10/13	0.1	35.50	1	35.25	35.40	-0.9	5,276	-0.02%
2023/10/11	0.1	35.20	0.5	35.35	35.35	-0.4	5,433	-0.01%
2023/10/06	0	0.00	3	34.80	34.90	-3	5,429	-0.06%
2023/10/05	0.3	34.37	0	0.00	34.25	0.3	5,450	0.00%
2023/10/04	15.1	34.20	0.6	34.35	34.00	14.5	5,481	0.26%
2023/10/03	7.4	34.91	7	34.95	34.90	0.4	5,447	0.01%
2023/09/28	0	0.00	1.3	35.25	35.20	-1.3	5,433	-0.02%
2023/09/26	6.1	35.67	0	0.00	35.30	6.1	5,428	0.11%
2023/09/25	9.1	36.98	0	0.00	36.70	9.1	5,280	0.17%
2023/09/13	51.4	35.01	10	35.50	34.90	41.4	5,230	0.79%
2023/09/12	1	34.80	1	34.95	35.00	0	5,285	0.00%
2023/09/08	0.2	34.90	0	0.00	34.80	0.2	5,338	0.00%
2023/09/07	10.6	35.01	0	0.00	35.00	10.6	5,454	0.19%
2023/09/06	3.6	35.87	0	0.00	35.60	3.6	5,452	0.07%
2023/09/05	0.5	36.15	0	0.00	36.40	0.5	5,413	0.01%
2023/09/04	2	36.30	1	36.20	36.10	1	5,409	0.02%
2023/08/31	0	0.00	19.7	36.81	36.85	-19.7	5,542	-0.36%
2023/08/30	2	36.55	1.1	36.65	36.60	0.9	5,703	0.02%
2023/08/29	2	36.43	19	36.48	36.65	-17	5,614	-0.30%
2023/08/28	2	35.05	2.5	35.40	35.70	-0.5	5,309	-0.01%
2023/08/25	3.6	34.73	23	34.86	34.50	-19.4	5,274	-0.37%
2023/08/22	1	33.55	0	0.00	33.35	1	5,227	0.02%
2023/08/21	1	33.10	0	0.00	33.65	1	5,272	0.02%
2023/08/18	2.1	32.86	0	0.00	33.20	2.1	5,260	0.04%
2023/08/17	9.2	33.32	5	32.90	33.20	4.2	5,242	0.08%
2023/08/16	4	34.00	0	0.00	33.80	4	5,159	0.08%
2023/08/15	1.2	34.55	0	0.00	34.50	1.2	5,126	0.02%
2023/08/14	23	34.60	0	0.00	34.55	23	5,142	0.45%
2023/08/11	0	0.00	17	35.11	35.05	-17	5,142	-0.33%
2023/08/10	11.2	34.70	0	0.00	34.55	11.2	5,136	0.22%
2023/08/09	0	0.00	1	34.95	34.85	-1	5,172	-0.02%
2023/08/08	3	35.00	10	35.00	34.90	-7	5,184	-0.14%
2023/08/07	2	35.10	0	0.00	35.15	2	5,165	0.04%
2023/08/04	0.1	35.15	0	0.00	35.15	0.1	5,202	0.00%
2023/08/02	1	35.25	0	0.00	35.10	1	5,198	0.02%
2023/07/28	0.1	35.70	0	0.00	35.60	0.1	5,157	0.00%
2023/07/27	4	35.93	2	36.08	36.15	2	5,139	0.04%
2023/07/26	3	35.45	27	35.42	35.35	-24	5,079	-0.47%
2023/07/25	2.5	34.97	0	0.00	35.05	2.5	5,106	0.05%
2023/07/24	20	34.95	0.1	35.15	35.15	19.9	5,096	0.39%
2023/07/21	0	0.00	1	35.70	35.20	-1	5,073	-0.02%
2023/07/20	1	35.70	16	35.60	35.70	-15	5,147	-0.29%
2023/07/19	17	35.00	2	35.13	35.10	15	5,134	0.29%
2023/07/18	1	35.25	0	0.00	35.25	1	5,097	0.02%
2023/07/17	0.1	35.45	0	0.00	35.45	0.1	5,114	0.00%
2023/07/14	1	35.40	0	0.00	35.55	1	5,150	0.02%
2023/07/13	0.1	35.25	5	35.30	35.20	-4.9	5,183	-0.09%
2023/07/12	1	35.35	1.3	35.58	35.25	-0.3	5,162	-0.01%
2023/07/10	0	0.00	5.1	35.76	35.85	-5.1	5,193	-0.10%
2023/07/07	3	35.20	0	0.00	35.40	3	5,242	0.06%
2023/07/06	14	35.88	0	0.00	35.55	14	5,242	0.27%
2023/06/30	0	0.00	1	36.15	35.95	-1	5,333	-0.02%
2023/06/27	1	35.75	0	0.00	35.95	1	5,485	0.02%
2023/06/26	3	36.10	0.1	35.85	36.05	2.9	5,566	0.05%
2023/06/21	4	35.95	0	0.00	35.85	4	5,604	0.07%
2023/06/20	2.5	36.10	0	0.00	36.15	2.5	5,639	0.04%
2023/06/19	7	36.30	0	0.00	36.30	7	5,838	0.12%
2023/06/15	0	0.00	4.7	36.46	36.70	-4.7	6,667	-0.07%
2023/06/14	5	36.50	0	0.00	36.50	5	6,906	0.07%
2023/06/13	8	36.00	15	36.81	36.75	-7	7,974	-0.09%
2023/06/12	0	0.00	0.1	35.75	35.55	-0.1	7,935	0.00%
2023/06/08	1	36.40	5	36.25	36.25	-4	7,979	-0.05%
2023/06/07	1	36.70	5	36.60	36.85	-4	7,999	-0.05%
2023/06/06	1	36.65	0.8	36.77	37.00	0.2	7,968	0.00%
2023/06/05	10	36.83	72	36.55	36.95	-62	7,832	-0.79%
2023/06/02	1	35.00	0	0.00	35.05	1	7,564	0.01%
2023/06/01	7	34.78	0.1	34.95	34.90	6.9	7,550	0.09%
2023/05/31	5.1	35.05	0	0.00	34.90	5.1	7,578	0.07%
2023/05/30	60.1	35.12	0.9	35.00	35.05	59.1	7,560	0.78%
2023/05/29	0.1	34.94	4	35.00	35.00	-3.9	7,700	-0.05%
2023/05/26	2	34.75	0.3	35.00	34.90	1.7	7,707	0.02%
2023/05/25	3	35.25	0	0.00	35.15	3	7,703	0.04%
2023/05/24	0	0.00	1	35.70	35.70	-1	7,686	-0.01%
2023/05/22	1	35.50	0	0.00	35.50	1	7,685	0.01%
2023/05/18	0	0.00	3	35.35	35.45	-3	7,642	-0.04%
2023/05/17	0	0.00	9.2	35.14	35.35	-9.2	7,640	-0.12%
2023/05/16	0.6	34.73	0	0.00	35.10	0.6	7,567	0.01%
2023/05/15	0.1	34.11	0	0.00	34.50	0.1	7,585	0.00%
2023/05/11	1	35.25	0	0.00	35.20	1	7,470	0.01%
2023/05/10	4	35.35	0	0.00	35.50	4	7,450	0.05%
2023/05/09	20	35.80	0	0.00	35.75	20	7,428	0.27%
2023/05/05	2	35.55	3.5	35.66	35.60	-1.5	7,437	-0.02%
2023/05/04	5	35.60	0	0.00	35.80	5	7,481	0.07%
2023/05/03	0	0.00	0.1	35.45	35.35	-0.1	7,492	0.00%
2023/04/28	0	0.00	11	35.75	35.80	-11	7,729	-0.14%
2023/04/27	1.1	35.41	0	0.00	35.50	1.1	7,726	0.01%
2023/04/26	10	35.35	0	0.00	35.65	10	7,742	0.13%
2023/04/25	2	35.78	20	36.13	35.40	-18	7,724	-0.23%
2023/04/24	2	35.55	10	35.70	35.55	-8	7,638	-0.10%
2023/04/21	1	35.05	0.1	35.15	35.15	0.9	7,666	0.01%
2023/04/20	13.2	35.14	15	35.15	35.05	-1.9	7,657	-0.02%
2023/04/19	0.1	35.50	0	0.00	35.45	0.1	7,673	0.00%
2023/04/18	2.3	35.64	0	0.00	35.50	2.3	7,615	0.03%
2023/04/17	2.2	35.96	0	0.00	35.95	2.2	7,572	0.03%
2023/04/14	3	35.90	2	35.90	36.10	1	7,546	0.01%
2023/04/13	2	35.88	2.1	35.90	35.90	-0.1	7,542	0.00%
2023/04/12	2	36.15	2	36.20	36.15	0	7,539	0.00%
2023/04/11	11	35.35	0	0.00	35.85	11	7,476	0.15%
2023/04/10	14	35.48	0	0.00	35.50	14	7,443	0.19%
2023/04/06	2	35.23	0	0.00	35.15	2	7,338	0.03%
2023/03/31	3	35.75	0.1	35.45	35.35	3	7,291	0.04%
2023/03/30	2	35.05	0.5	35.10	35.05	1.5	7,236	0.02%
2023/03/29	4	34.90	18	34.90	34.90	-14	7,244	-0.19%
2023/03/28	1.2	35.47	0	0.00	35.20	1.2	7,227	0.02%
2023/03/27	2	35.40	2	35.50	35.50	0	7,223	0.00%
2023/03/24	0.5	35.90	0.3	35.90	35.85	0.2	7,204	0.00%
2023/03/22	25	35.96	3.2	35.50	35.95	21.8	7,126	0.31%
2023/03/21	4	35.39	3.6	35.54	35.65	0.4	6,984	0.01%
2023/03/20	18.7	34.51	5.6	34.59	34.30	13.1	6,702	0.20%
2023/03/17	1	36.30	0	0.00	36.25	1	6,127	0.02%
2023/03/16	56.3	36.30	62.1	36.60	36.25	-5.8	5,954	-0.10%
2023/03/15	11.7	38.35	0	0.00	38.35	11.7	4,988	0.23%
2023/03/14	1	42.66	1	42.60	42.60	0	4,968	0.00%
2023/03/13	0.1	42.85	0	0.00	43.00	0.1	5,011	0.00%
2023/03/10	3.1	43.48	0	0.00	43.25	3.1	5,008	0.06%
2023/03/07	0	0.00	0.6	43.55	44.10	-0.6	5,083	-0.01%
2023/03/06	0.1	43.40	0	0.00	43.45	0.1	5,069	0.00%
2023/03/01	5.5	43.43	1	43.75	43.60	4.5	5,047	0.09%
2023/02/21	3	44.30	0	0.00	44.40	3	4,897	0.06%
2023/02/20	7	44.42	0.2	44.50	44.40	6.8	5,036	0.14%
2023/02/16	1.5	44.22	0	0.00	44.10	1.5	5,221	0.03%
2023/02/13	3.2	43.70	0	0.00	44.05	3.2	5,538	0.06%
2023/02/10	1	44.40	7	44.40	44.40	-6	5,566	-0.11%
2023/02/09	3.1	44.75	0	0.00	44.75	3.1	5,622	0.06%
2023/02/08	2	44.70	0	0.00	44.75	2	5,670	0.04%
2023/02/06	1	44.75	25	44.80	44.70	-24	5,741	-0.42%
2023/02/02	10	45.40	0	0.00	45.40	10	5,807	0.17%
2023/02/01	0	0.00	5	45.15	45.30	-5	5,868	-0.09%
2023/01/31	14	45.11	10	45.11	44.75	4	6,156	0.06%
2023/01/30	13	44.43	2.5	44.18	44.70	10.5	6,185	0.17%
2023/01/17	1	43.85	0	0.00	43.90	1	6,144	0.02%
2023/01/16	0	0.00	18	43.75	43.55	-18	6,200	-0.29%
2023/01/13	2	43.38	0.5	43.75	43.35	1.5	6,238	0.02%
2023/01/12	2	43.58	11	43.75	43.30	-9	6,316	-0.14%
2023/01/11	1	43.20	1	44.00	43.35	0	6,377	0.00%
2023/01/10	0.3	43.65	0	0.00	43.30	0.3	6,394	0.00%
2023/01/05	0	43.30	0	0.00	43.00	0	6,835	0.00%
2023/01/03	0	42.75	6	43.29	43.55	-6	7,003	-0.09%
2022/12/29	0	42.65	1	42.60	42.65	-1	7,015	-0.01%
2022/12/28	1	43.26	0	0.00	43.15	1	7,027	0.01%
2022/12/27	0	0.00	9	43.99	43.90	-9	7,143	-0.13%
2022/12/23	3	43.70	0	0.00	43.65	3	7,254	0.04%
2022/12/22	0	0.00	4	44.50	44.35	-4	7,273	-0.05%
2022/12/21	1	42.80	2	42.80	43.15	-1	7,318	-0.01%
2022/12/20	2.3	42.67	0	0.00	42.50	2.3	7,291	0.03%
2022/12/19	1	44.30	0	0.00	44.00	1	7,328	0.01%
2022/12/16	12	44.57	0	0.00	44.40	12	7,295	0.16%
2022/12/15	2.3	44.77	1	45.05	45.05	1.3	7,276	0.02%
2022/12/14	3.1	44.90	0.3	44.95	45.00	2.8	7,264	0.04%
2022/12/13	2.1	44.39	0	0.00	44.45	2.1	7,239	0.03%
2022/12/12	1.2	44.46	0	0.00	44.35	1.2	7,191	0.02%
2022/12/09	2	44.70	0.1	44.95	44.85	1.9	7,209	0.03%
2022/12/08	2	44.51	4.1	44.36	44.50	-2.1	7,180	-0.03%
2022/12/07	5	45.66	1.9	45.79	45.60	3.1	7,113	0.04%
2022/12/06	1	46.80	16	46.90	46.45	-15	6,971	-0.22%
2022/12/05	11	47.32	3	46.98	47.20	8	6,913	0.12%
2022/12/02	11.5	46.26	0	0.00	45.95	11.5	6,853	0.17%
2022/12/01	0.3	47.30	1	46.40	46.35	-0.7	6,845	-0.01%
2022/11/30	1	45.75	13	46.00	46.15	-12	6,800	-0.18%
2022/11/29	0	0.00	4	45.40	45.90	-4	6,709	-0.06%
2022/11/25	3.1	45.80	1	45.75	45.35	2.1	6,849	0.03%
2022/11/23	0	0.00	0.1	44.35	44.20	-0.1	6,810	0.00%
2022/11/21	0	0.00	1	44.15	44.10	-1	6,880	-0.01%
2022/11/18	0	44.35	0	0.00	44.45	0	6,867	0.00%
2022/11/17	5	43.59	0	0.00	43.95	5	6,861	0.07%
2022/11/15	0.5	45.37	0	0.00	45.50	0.5	6,702	0.01%
2022/11/14	2	45.00	45.1	45.44	45.25	-43.1	6,637	-0.65%
2022/11/11	0	44.45	2	44.55	44.65	-2	6,548	-0.03%
2022/11/09	1	43.90	0	0.00	43.60	1	6,546	0.02%
2022/11/08	7	41.83	1.1	42.54	43.45	5.9	6,489	0.09%
2022/11/07	0	0.00	0.2	41.65	41.80	-0.2	6,546	0.00%
2022/11/04	0	40.45	61	40.01	40.70	-61	6,674	-0.91%
2022/11/02	20.3	39.75	3	40.48	40.90	17.3	6,852	0.25%
2022/11/01	1	39.50	28	40.00	40.00	-27	6,873	-0.39%
2022/10/31	4	39.83	0.1	39.55	39.60	3.9	6,907	0.06%
2022/10/28	2.9	40.13	0	0.00	40.00	2.9	6,976	0.04%
2022/10/27	8.7	40.23	1	39.65	40.35	7.7	7,020	0.11%
2022/10/26	0	0.00	1	57.50	58.00	-1	6,861	-0.01%
2022/10/25	6	57.90	3.4	57.69	58.10	2.6	7,285	0.04%
2022/10/24	15	60.00	5	59.76	59.00	10	7,298	0.14%
2022/10/21	3	60.40	2	60.50	60.40	1	7,271	0.01%
2022/10/20	19	59.03	5	58.60	60.50	14	7,414	0.19%
2022/10/19	6	59.23	6	59.53	58.80	0	7,709	0.00%
2022/10/18	2	57.40	5	58.08	59.00	-3	8,120	-0.04%
2022/10/17	0	0.00	5.1	55.33	57.40	-5.1	9,704	-0.05%
2022/10/14	3	56.80	0	0.00	56.50	3	9,729	0.03%
2022/10/13	12.2	56.69	9	55.20	54.70	3.2	10,220	0.03%
2022/10/12	2	55.45	2	56.05	56.60	0	9,827	0.00%
2022/10/11	7	51.96	10	51.73	51.50	-3	9,732	-0.03%
2022/10/07	2	53.55	1	53.20	53.60	1	9,688	0.01%
2022/10/06	1	51.50	2.1	51.95	53.10	-1.1	9,659	-0.01%
2022/10/05	1	51.20	2	51.50	51.40	-1	9,655	-0.01%
2022/10/04	3	49.33	4.5	49.96	50.30	-1.5	9,677	-0.02%
2022/10/03	10	50.92	12	50.80	49.85	-2	9,596	-0.02%
2022/09/30	2	50.85	3	50.87	51.40	-1	9,546	-0.01%
2022/09/29	1	51.99	2	51.55	51.40	-1	9,562	-0.01%
2022/09/28	37.2	51.60	3.4	52.04	50.60	33.8	9,600	0.35%
2022/09/27	3	53.60	1	53.50	53.70	2	9,542	0.02%
2022/09/26	39.5	52.97	25	52.81	53.50	14.5	9,574	0.15%
2022/09/23	3	56.67	3	56.10	56.10	0	9,574	0.00%
2022/09/22	29.1	56.88	2	56.60	56.50	27.1	9,599	0.28%
2022/09/21	2	58.70	0	0.00	58.40	2	9,561	0.02%
2022/09/20	4	58.55	4	58.98	58.90	0	9,553	0.00%
2022/09/19	8	58.79	3	58.20	58.00	5	9,556	0.05%
2022/09/16	7	59.64	4	59.65	59.80	3	9,573	0.03%
2022/09/15	6	59.67	2	60.30	60.30	4	9,578	0.04%
2022/09/14	10	59.00	1	59.40	59.00	9	9,595	0.09%
2022/09/13	4	60.68	4	60.73	60.70	0	9,604	0.00%
2022/09/12	4	60.58	4	60.23	60.30	0	9,658	0.00%
2022/09/08	5.1	59.42	7	59.91	60.30	-1.9	9,752	-0.02%
2022/09/07	0	58.40	0	0.00	58.00	0	9,759	0.00%
2022/09/06	0	59.90	0	0.00	60.00	0	9,736	0.00%
2022/09/05	3.1	59.86	3.3	59.65	59.90	-0.1	9,788	0.00%
2022/09/02	15.2	60.57	2	60.20	59.20	13.2	9,859	0.13%
2022/09/01	22.1	61.71	7	60.81	61.30	15.1	9,779	0.15%
2022/08/31	8	63.54	0	0.00	63.10	8	9,717	0.08%
2022/08/30	0.1	63.10	1	62.90	63.40	-0.9	9,714	-0.01%
2022/08/29	12	62.50	2	62.55	62.80	10	9,725	0.10%
2022/08/26	1.5	63.93	8.5	64.26	64.30	-7	9,730	-0.07%
2022/08/25	4	62.93	1	63.00	62.70	3	9,704	0.03%
2022/08/24	1	62.10	3	61.83	62.60	-2	9,758	-0.02%
2022/08/23	4.1	61.98	0	0.00	61.80	4.1	9,953	0.04%
2022/08/22	1	62.70	0	0.00	63.20	1	10,007	0.01%
2022/08/19	2.1	62.50	0	0.00	63.00	2.1	10,012	0.02%
2022/08/18	0	0.00	4	62.68	63.00	-4	10,003	-0.04%
2022/08/17	4.5	63.84	2.2	63.38	63.30	2.3	9,993	0.02%
2022/08/16	16	63.52	13.1	63.51	63.50	2.9	9,996	0.03%
2022/08/15	6	64.12	12.5	64.53	64.90	-6.5	9,864	-0.07%
2022/08/12	14.1	63.05	3	63.30	63.00	11.1	9,811	0.11%
2022/08/11	18	63.30	14	63.50	64.50	4	9,774	0.04%
2022/08/10	2	61.50	11	61.45	61.50	-9	9,669	-0.09%
2022/08/09	0.1	59.21	13.5	59.24	60.00	-13.4	9,575	-0.14%
2022/08/08	2	57.95	0	0.00	58.00	2	9,580	0.02%
2022/08/05	3	56.90	4	56.75	57.70	-1	9,675	-0.01%
2022/08/04	3.1	55.07	13	54.79	56.00	-9.9	9,803	-0.10%
2022/08/03	20	56.61	14	56.31	56.40	6	9,749	0.06%
2022/08/02	8	57.71	4	57.43	57.90	4	9,726	0.04%
2022/08/01	49.8	55.81	37.4	56.36	57.90	12.4	9,782	0.13%
2022/07/29	80.6	54.80	0	0.00	54.80	80.6	9,333	0.86%
2022/07/28	7	60.97	18	60.70	60.80	-11	9,592	-0.11%
2022/07/27	36	60.24	16	60.33	60.80	20	9,631	0.21%
2022/07/26	38.2	61.03	22	61.46	61.10	16.2	9,605	0.17%
2022/07/25	11.1	57.98	33.4	58.93	59.60	-22.3	9,320	-0.24%
2022/07/22	140.9	57.85	109.3	55.71	58.00	31.6	9,034	0.35%	大買/大賣/
2022/07/21	24.1	59.20	0	0.00	59.20	24.1	8,254	0.29%
2022/07/20	16.2	66.20	5.5	69.55	65.70	10.7	8,214	0.13%
2022/07/19	1	72.60	2	72.85	72.90	-1	7,723	-0.01%
2022/07/18	4	72.30	0	0.00	72.80	4	7,758	0.05%
2022/07/15	0	0.00	2	70.90	70.90	-2	7,754	-0.03%
2022/07/14	1	70.60	0	0.00	71.30	1	7,784	0.01%
2022/07/13	0	71.20	0	0.00	71.20	0	7,796	0.00%
2022/07/12	2	69.75	0.2	69.30	69.10	1.9	7,877	0.02%
2022/07/11	2	69.90	0	0.00	69.40	2	7,850	0.03%
2022/07/08	1	70.80	1	71.70	70.90	0	7,817	0.00%
2022/07/07	1.1	69.62	0	0.00	71.00	1.1	7,858	0.01%
2022/07/06	5	70.10	1	70.50	69.90	4	8,040	0.05%
2022/07/04	1	70.40	0	0.00	71.40	1	7,999	0.01%
2022/07/01	6.1	71.46	5	71.20	70.30	1.1	8,025	0.01%
2022/06/30	3.1	73.44	3	73.37	73.40	0.1	7,927	0.00%
2022/06/29	0	0.00	1	74.90	74.80	-1	7,915	-0.01%
2022/06/28	2	74.61	6	74.78	74.80	-4	7,956	-0.05%
2022/06/27	0	0.00	1	75.60	75.50	-1	8,050	-0.01%
2022/06/24	0	74.64	0	0.00	74.50	0	8,124	0.00%
2022/06/23	6.1	72.50	0	0.00	72.70	6.1	8,146	0.07%
2022/06/22	2.1	73.14	0	0.00	72.70	2.1	8,246	0.03%
2022/06/21	0	73.82	2	74.10	74.40	-2	8,256	-0.02%
2022/06/20	3	73.60	10	73.94	72.60	-7	8,320	-0.08%
2022/06/17	9	74.86	4	75.25	74.30	5	8,386	0.06%
2022/06/16	3	76.70	4	77.00	75.70	-1	8,421	-0.01%
2022/06/15	1	77.30	0	0.00	77.00	1	8,689	0.01%
2022/06/14	0	0.00	2	75.75	77.30	-2	8,740	-0.02%
2022/06/13	0.2	76.90	0	0.00	75.70	0.2	8,821	0.00%
2022/06/10	0	0.00	4	78.45	78.50	-4	8,757	-0.05%
2022/06/09	0	0.00	2	78.15	78.40	-2	8,756	-0.02%
2022/06/08	1.7	78.10	0	0.00	77.90	1.7	8,770	0.02%
2022/06/07	0	0.00	10	77.70	77.80	-10	8,799	-0.11%
2022/06/06	0	0.00	2.1	76.79	77.60	-2.1	8,844	-0.02%
2022/06/02	0	0.00	2	76.40	76.20	-2	8,997	-0.02%
2022/06/01	0	0.00	1	76.10	76.10	-1	9,142	-0.01%
2022/05/31	1	74.80	5.1	76.20	77.10	-4.1	9,138	-0.04%
2022/05/30	1	74.30	0	0.00	75.00	1	9,004	0.01%
2022/05/27	1	72.80	2	72.90	72.80	-1	8,955	-0.01%
2022/05/24	0.1	72.60	1	72.60	71.70	-1	9,462	-0.01%
2022/05/23	1	72.40	0	0.00	72.70	1	9,605	0.01%
2022/05/19	0	0.00	2	71.70	71.90	-2	9,872	-0.02%
2022/05/18	2	72.70	0	0.00	73.80	2	9,887	0.02%
2022/05/17	1	69.80	1	71.00	71.30	0	9,881	0.00%
2022/05/16	3	71.23	0	0.00	70.20	3	9,838	0.03%
2022/05/13	7.4	71.08	3	71.00	71.50	4.4	9,759	0.05%
2022/05/12	4	70.77	1	70.70	69.80	3	9,667	0.03%
2022/05/11	2	73.50	0	0.00	73.40	2	9,487	0.02%
2022/05/10	4.1	73.79	0	0.00	74.30	4.1	9,478	0.04%
2022/05/09	5	75.51	0	0.00	74.00	5	9,401	0.05%
2022/05/06	2.5	75.95	6	75.98	76.40	-3.5	9,293	-0.04%
2022/05/05	27.1	77.52	1.5	77.67	77.70	25.6	9,294	0.27%
2022/05/04	1	80.30	0	0.00	80.30	1	8,937	0.01%
2022/05/03	3	78.60	3	79.53	79.60	0	8,877	0.00%
2022/04/29	15	78.23	19	78.10	78.30	-4	8,755	-0.05%
2022/04/28	15.1	77.72	10	77.79	77.50	5.1	8,743	0.06%
2022/04/27	52	77.98	16.1	77.91	78.90	36	8,590	0.42%
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	7.3	67.26	0.8	67.00	67.80	6.5	7,794	0.08%
2022/04/22	4	68.80	0	0.00	69.10	4	7,749	0.05%
2022/04/21	1	70.20	0	0.00	69.90	1	7,781	0.01%
2022/04/19	6	70.65	1	70.60	70.20	5	7,905	0.06%
2022/04/18	5.1	70.56	8	69.80	69.80	-2.9	8,173	-0.04%
2022/04/15	6	72.40	7	72.56	72.50	-1	8,063	-0.01%
2022/04/13	10	74.40	0	0.00	74.30	10	8,065	0.12%
2022/04/12	12.3	74.24	3	75.90	73.20	9.3	8,002	0.12%
2022/04/11	2	78.35	0.1	78.10	77.80	1.9	7,785	0.02%
2022/04/07	3	78.57	0	0.00	77.50	3	7,746	0.04%
2022/04/06	1	79.80	4	79.08	79.80	-3	7,673	-0.04%
2022/04/01	0	79.10	1	79.00	79.10	-1	7,626	-0.01%
2022/03/31	1	78.60	1.2	79.23	79.30	-0.2	7,628	0.00%
2022/03/30	2	79.05	4	79.38	79.10	-2	7,624	-0.03%
2022/03/29	0	0.00	4	79.03	79.20	-4	7,527	-0.05%
2022/03/28	4.3	76.34	1	76.50	77.20	3.3	7,434	0.04%
2022/03/25	2.5	76.32	6.8	76.30	77.20	-4.3	7,414	-0.06%
2022/03/24	3	75.03	3	74.80	75.10	0	7,271	0.00%
2022/03/23	0	0.00	3	73.80	74.90	-3	7,250	-0.04%
2022/03/22	1	73.00	2	73.35	73.60	-1	7,157	-0.01%
2022/03/21	6	71.98	1	73.00	71.90	5	7,055	0.07%
2022/03/18	0	0.00	2	73.00	73.00	-2	6,990	-0.03%
2022/03/17	1	70.70	0	0.00	70.80	1	6,786	0.01%
2022/03/16	5.3	70.46	3	70.40	70.10	2.3	6,737	0.03%
2022/03/15	1	71.60	3	71.60	71.70	-2	6,594	-0.03%
2022/03/14	2	72.15	4	72.45	72.10	-2	6,578	-0.03%
2022/03/11	3	71.43	2	72.00	72.10	1	6,614	0.02%
2022/03/10	5.7	71.66	3	72.17	71.90	2.7	6,630	0.04%
2022/03/09	8.1	69.35	1	69.30	69.90	7.1	6,627	0.11%
2022/03/08	2.2	68.07	8.1	68.49	67.60	-5.8	6,590	-0.09%
2022/03/07	5.1	70.72	15	70.71	70.60	-9.9	6,421	-0.15%
2022/03/04	3	73.53	1	73.60	73.30	2	6,411	0.03%
2022/03/03	0	0.00	0.6	73.60	73.60	-0.6	6,550	-0.01%
2022/03/01	6	71.75	5.2	71.77	72.00	0.8	6,599	0.01%
2022/02/25	16.1	71.78	9	71.14	71.60	7.1	6,532	0.11%
2022/02/24	10.1	73.75	7.2	73.01	71.50	2.9	6,388	0.05%
2022/02/23	12	74.15	34	74.20	74.40	-22	6,141	-0.36%
2022/02/22	35.5	71.79	1.2	71.08	71.80	34.3	6,098	0.56%
2022/02/21	2.3	70.56	2.1	71.06	71.90	0.2	5,982	0.00%
2022/02/18	0.4	69.90	7	69.73	69.90	-6.6	5,863	-0.11%
2022/02/17	0	0.00	5	68.24	68.80	-5	5,808	-0.09%
2022/02/16	0	0.00	7.1	67.80	67.80	-7.1	5,947	-0.12%
2022/02/14	2.1	67.69	20	67.59	67.50	-17.9	6,087	-0.29%
2022/02/11	2	68.15	1	68.70	68.90	1	6,110	0.02%
2022/02/10	0.2	68.80	2.3	68.29	68.80	-2.1	6,203	-0.03%
2022/02/09	1	67.60	2	67.90	67.70	-1	6,179	-0.02%
2022/02/08	0.3	67.90	11.2	67.41	67.70	-10.9	6,283	-0.17%
2022/02/07	0	0.00	34	67.04	67.20	-34	6,266	-0.54%
2022/01/26	1	63.90	0	0.00	63.70	1	6,224	0.02%
2022/01/25	1.1	63.32	0	0.00	63.40	1.1	6,480	0.02%
2022/01/24	3	63.73	0	0.00	64.40	3	6,577	0.05%
2022/01/21	3.4	64.99	0	0.00	64.80	3.4	6,731	0.05%
2022/01/20	0	0.00	4	66.40	66.30	-4	6,874	-0.06%
2022/01/19	0	0.00	1	66.20	66.00	-1	7,402	-0.01%
2022/01/18	0.2	66.70	2	67.20	67.00	-1.8	7,750	-0.02%
2022/01/17	7	66.54	1	66.60	66.80	6	7,872	0.08%
2022/01/14	1	66.00	2	66.50	66.00	-1	8,057	-0.01%
2022/01/13	0	0.00	4	66.70	67.00	-4	8,087	-0.05%
2022/01/12	13	66.38	6.1	66.61	66.50	6.9	8,079	0.09%
2022/01/11	2.2	64.61	22	65.98	67.00	-19.9	7,972	-0.25%
2022/01/10	2	63.20	1	63.50	63.90	1	7,738	0.01%
2022/01/07	1.1	63.65	1	62.90	62.80	0.1	7,732	0.00%
2022/01/06	1	64.30	1	64.00	63.60	0	7,738	0.00%
2022/01/05	0	0.00	1	63.00	63.10	-1	7,746	-0.01%
2022/01/04	0.3	62.99	81	62.83	63.20	-80.7	7,864	-1.03%
2022/01/03	1.6	63.39	0	0.00	63.60	1.6	7,931	0.02%
2021/12/30	1	63.70	0	0.00	63.80	1	7,940	0.01%
2021/12/29	0	0.00	2	63.40	63.50	-2	8,031	-0.02%
2021/12/27	2.2	63.12	20	63.40	63.00	-17.8	8,192	-0.22%
2021/12/24	0	0.00	4	63.50	63.30	-4	8,294	-0.05%
2021/12/23	0	62.40	2	62.40	62.50	-2	8,336	-0.02%
2021/12/22	2	62.20	0	0.00	62.00	2	8,446	0.02%
2021/12/21	22	62.84	0	0.00	62.40	22	8,678	0.25%
2021/12/20	1.3	61.07	0	0.00	61.40	1.3	9,124	0.01%
2021/12/17	1	61.40	1	61.60	61.30	0	9,432	0.00%
2021/12/16	5	61.74	0	0.00	61.80	5	10,123	0.05%
2021/12/15	3.5	61.53	2	61.70	61.90	1.5	10,653	0.01%
2021/12/14	11	61.80	9	60.72	61.00	2	10,919	0.02%
2021/12/13	15.9	62.13	1	62.20	61.60	14.9	11,008	0.13%
2021/12/10	1	63.30	1	63.40	63.20	0	11,117	0.00%
2021/12/09	0	0.00	2	64.15	64.00	-2	11,358	-0.02%
2021/12/08	3	64.37	0	0.00	64.10	3	11,789	0.03%
2021/12/07	1	63.50	0	0.00	64.40	1	12,028	0.01%
2021/12/06	4	63.03	1	63.20	63.00	3	12,160	0.02%
2021/12/03	3.1	63.57	0	0.00	63.40	3.1	12,276	0.03%
2021/12/02	6	63.87	2	63.90	63.70	4	12,428	0.03%
2021/12/01	0	0.00	1	64.90	64.80	-1	12,676	-0.01%
2021/11/30	2.5	64.90	0	0.00	64.20	2.5	12,675	0.02%
2021/11/29	7.1	63.38	4	63.23	63.80	3.1	12,668	0.02%
2021/11/26	9.8	65.17	0	0.00	64.90	9.8	12,667	0.08%
2021/11/25	0	66.80	0	0.00	66.70	0	12,678	0.00%
2021/11/24	2	67.00	4	66.88	66.90	-2	12,709	-0.02%
2021/11/23	1	66.80	0	0.00	66.50	1	12,738	0.01%
2021/11/22	0	67.00	2	66.80	66.70	-2	12,707	-0.02%
2021/11/19	2.8	67.65	2.1	68.31	67.10	0.7	12,660	0.01%
2021/11/17	1.2	68.20	2	68.85	68.90	-0.8	12,501	-0.01%
2021/11/16	2	68.50	7	68.43	68.50	-5	12,484	-0.04%
2021/11/15	6	69.35	2.2	69.82	69.00	3.8	12,470	0.03%
2021/11/12	0	0.00	5.6	68.13	68.50	-5.6	12,312	-0.05%
2021/11/11	3	66.70	3.6	66.75	66.70	-0.6	12,278	-0.01%
2021/11/10	2.4	66.82	4.9	66.90	66.80	-2.5	12,311	-0.02%
2021/11/09	3	67.20	32.4	67.15	67.50	-29.4	12,330	-0.24%
2021/11/08	0.5	67.30	18	67.46	67.50	-17.5	12,253	-0.14%
2021/11/05	21	66.72	2	66.90	67.00	19	12,270	0.16%
2021/11/04	0	69.00	4	69.50	68.50	-4	12,132	-0.03%
2021/11/03	3	69.37	1	69.40	69.60	2	12,059	0.02%
2021/11/02	9.3	68.70	7	69.00	68.20	2.3	11,962	0.02%
2021/11/01	5	70.66	18	70.62	70.90	-13	11,713	-0.11%
2021/10/29	2	71.35	3.1	71.39	70.90	-1.1	11,593	-0.01%
2021/10/28	6	69.60	2	70.30	69.90	4	11,409	0.04%
2021/10/27	18.8	68.81	21	69.22	69.90	-2.2	11,209	-0.02%
2021/10/26	3	66.17	30	65.68	67.20	-27	10,637	-0.25%
2021/10/25	1	61.60	3	61.70	61.90	-2	10,289	-0.02%
2021/10/22	0	0.00	15	59.69	60.80	-15	10,202	-0.15%
2021/10/21	0	0.00	26	58.13	58.20	-26	10,106	-0.26%
2021/10/20	2	56.70	1	56.90	57.30	1	10,103	0.01%
2021/10/19	2	56.40	97	56.40	57.00	-95	10,262	-0.93%
2021/10/18	4	56.10	5	56.42	56.40	-1	10,314	-0.01%
2021/10/15	5	55.00	0	0.00	55.20	5	10,382	0.05%
2021/10/14	98	54.92	5	55.00	54.50	93	10,443	0.89%
2021/10/13	10	54.35	11	54.71	54.80	-1	10,588	-0.01%
2021/10/12	4	55.25	1	55.20	55.30	3	10,583	0.03%
2021/10/08	3	56.83	1	57.70	56.80	2	10,518	0.02%
2021/10/07	0	56.40	0	0.00	56.40	0	10,529	0.00%
2021/10/06	13	56.15	0	0.00	55.30	13	10,674	0.12%
2021/10/05	17.1	55.60	10.2	54.61	56.00	6.9	10,724	0.06%
2021/10/04	4	55.70	2	56.25	55.30	2	10,856	0.02%
2021/10/01	10	56.39	22	55.97	56.00	-12	11,058	-0.11%
2021/09/30	10.1	57.89	5	57.82	57.40	5.1	11,098	0.05%
2021/09/29	14	57.77	1	57.60	57.40	13	11,014	0.12%
2021/09/28	12	57.64	27.5	56.00	57.90	-15.5	10,929	-0.14%
2021/09/27	38.5	56.59	11	57.82	56.10	27.5	10,701	0.26%
2021/09/24	26.5	60.21	5	60.00	59.80	21.5	10,230	0.21%
2021/09/23	32.3	61.03	8	60.88	61.10	24.3	9,950	0.24%
2021/09/22	28.5	82.49	23.5	80.98	82.30	5	9,324	0.05%
2021/09/17	2.1	84.85	8	84.59	85.00	-5.9	9,002	-0.07%
2021/09/16	19	84.41	5	83.82	83.90	14	8,754	0.16%
2021/09/15	4.4	83.95	6.3	84.40	84.60	-1.9	8,643	-0.02%
2021/09/14	8.5	81.70	10	81.58	83.50	-1.5	8,435	-0.02%
2021/09/13	27.1	82.24	10.3	83.19	81.50	16.8	8,187	0.21%
2021/09/10	10	80.26	2	80.50	81.20	8	7,808	0.10%
2021/09/09	0	0.00	1	76.80	78.50	-1	7,588	-0.01%
2021/09/08	1	75.60	1	75.20	75.10	0	7,397	0.00%
2021/09/07	0	0.00	2	75.90	76.10	-2	7,242	-0.03%
2021/09/06	39	74.02	13	73.68	73.60	26	7,053	0.37%
2021/09/03	1	70.10	5.1	69.61	69.90	-4.1	6,790	-0.06%
2021/09/02	5	69.90	1	70.20	69.40	4	6,743	0.06%
2021/09/01	3	71.23	9	71.34	71.30	-6	6,592	-0.09%
2021/08/31	3	67.37	8	69.03	69.30	-5	6,396	-0.08%
2021/08/30	9	67.24	5	67.60	67.60	4	6,261	0.06%
2021/08/27	0	0.00	10	66.91	66.90	-10	6,208	-0.16%
2021/08/26	0	0.00	1	65.40	65.30	-1	6,145	-0.02%
2021/08/24	9	64.61	0	0.00	64.80	9	6,142	0.15%
2021/08/23	1	64.50	0	0.00	64.80	1	6,169	0.02%
2021/08/20	2.1	63.21	0	0.00	63.00	2.1	6,168	0.03%
2021/08/19	8.2	64.44	3	64.37	63.60	5.2	6,197	0.08%
2021/08/18	4.3	63.36	2	65.50	65.40	2.3	6,155	0.04%
2021/08/17	5	64.40	0	0.00	63.50	5	6,094	0.08%
2021/08/16	3.6	66.36	11	66.16	65.90	-7.4	6,041	-0.12%
2021/08/13	11	67.62	7	67.76	67.80	4	5,959	0.07%
2021/08/12	5	66.14	10	66.12	67.00	-5	5,897	-0.08%
2021/08/11	5	65.18	3	65.60	65.30	2	5,920	0.03%
2021/08/10	2	65.00	1	64.70	64.50	1	5,951	0.02%
2021/08/06	0	0.00	2	64.70	64.70	-2	6,274	-0.03%
2021/08/05	4	64.68	0	0.00	64.70	4	6,402	0.06%
2021/08/04	2	64.40	12	64.75	65.00	-10	6,738	-0.15%
2021/08/02	0	0.00	1	63.60	63.60	-1	7,003	-0.01%
2021/07/30	1	62.00	1	62.70	62.40	0	6,997	0.00%
2021/07/29	6.1	61.91	0	0.00	62.20	6.1	7,027	0.09%
2021/07/28	6.5	60.92	3	60.50	61.40	3.5	7,070	0.05%
2021/07/27	7.4	63.02	0	0.00	62.10	7.4	7,230	0.10%
2021/07/26	4.1	65.75	0	0.00	64.80	4.1	7,176	0.06%
2021/07/23	25	66.16	19	65.71	66.40	6	7,135	0.08%
2021/07/22	5	64.86	0	0.00	65.00	5	6,977	0.07%
2021/07/21	2.2	65.17	6	65.97	65.10	-3.8	6,938	-0.05%
2021/07/20	2.7	65.93	1	65.50	65.80	1.7	6,906	0.02%
2021/07/19	0.1	66.50	4	67.18	66.60	-3.9	6,888	-0.06%
2021/07/16	0	0.00	6	65.47	65.60	-6	6,921	-0.09%
2021/07/15	0	0.00	5	64.50	64.80	-5	6,945	-0.07%
2021/07/14	8	63.10	0	0.00	63.30	8	6,955	0.12%
2021/07/13	13.8	64.65	4	64.50	64.00	9.8	7,001	0.14%
2021/07/12	4.3	64.47	18	64.78	65.40	-13.7	6,962	-0.20%
2021/07/09	11	62.75	5	62.72	62.90	6	6,865	0.09%
2021/07/08	10.3	61.71	17	61.44	62.90	-6.7	6,744	-0.10%
2021/07/07	6.3	58.80	9	58.81	59.10	-2.7	6,524	-0.04%
2021/07/06	5.1	56.82	1	57.00	56.80	4.1	6,403	0.06%
2021/07/05	3.2	56.72	1	56.90	56.70	2.2	6,492	0.03%
2021/07/01	6.4	56.59	1	57.20	56.60	5.4	6,649	0.08%
2021/06/29	7.3	57.06	0	0.00	56.70	7.3	6,807	0.11%
2021/06/28	1	57.01	17	56.52	57.60	-16	6,848	-0.23%
2021/06/25	4	54.65	2	54.70	54.80	2	6,779	0.03%
2021/06/24	4	54.45	0	0.00	54.20	4	7,383	0.05%
2021/06/22	2	54.00	1	54.00	53.80	1	7,489	0.01%
2021/06/21	21	54.06	20	53.65	53.90	1	7,565	0.01%
2021/06/16	3	53.40	1.1	53.42	53.40	1.9	7,669	0.02%
2021/06/15	0	0.00	1	53.90	53.70	-1	7,756	-0.01%
2021/06/11	0.1	52.60	7	53.19	53.20	-6.9	7,884	-0.09%
2021/06/10	2	52.20	7	52.26	52.30	-5	7,938	-0.06%
2021/06/07	4	52.05	0	0.00	52.20	4	8,253	0.05%
2021/06/04	2	52.40	3	52.47	52.50	-1	8,346	-0.01%
2021/06/02	0	0.00	5	52.48	52.50	-5	8,578	-0.06%
2021/06/01	0	0.00	4	52.45	52.50	-4	8,588	-0.05%
2021/05/31	0	0.00	2	52.70	52.50	-2	8,689	-0.02%
2021/05/28	2	52.30	0	0.00	52.40	2	8,738	0.02%
2021/05/26	0	0.00	8	51.76	51.80	-8	8,838	-0.09%
2021/05/25	3	51.60	5	51.64	51.70	-2	8,879	-0.02%
2021/05/24	13	51.40	0	0.00	51.50	13	8,946	0.15%
2021/05/21	20	51.45	0	0.00	51.70	20	9,023	0.22%
2021/05/20	1	51.00	12	51.17	51.00	-11	9,068	-0.12%
2021/05/19	4.5	51.47	0	0.00	51.20	4.5	9,040	0.05%
2021/05/18	2	50.03	5.5	50.38	51.00	-3.5	9,037	-0.04%
2021/05/17	16	48.75	5	49.39	48.45	11	8,988	0.12%
2021/05/14	5	51.14	2	51.45	51.00	3	8,783	0.03%
2021/05/13	2	49.93	6.2	49.43	49.85	-4.2	8,642	-0.05%
2021/05/12	25	50.58	13	50.28	50.20	12	8,526	0.14%
2021/05/11	24	53.80	5	54.82	53.80	19	8,165	0.23%
2021/05/10	0	0.00	27	54.29	54.60	-27	7,961	-0.34%
2021/05/07	1	53.20	1	53.20	53.50	0	7,907	0.00%
2021/05/05	3	52.20	2	53.05	52.50	1	7,852	0.01%
2021/05/04	2	52.60	26.3	53.49	52.20	-24.3	7,773	-0.31%
2021/05/03	1.1	53.10	12	53.27	53.10	-11	7,497	-0.15%
2021/04/29	1	53.30	1	53.20	53.10	0	7,427	0.00%
2021/04/28	2	53.60	2	53.70	53.70	0	7,378	0.00%
2021/04/27	5	53.84	0	0.00	54.10	5	7,421	0.07%
2021/04/26	2	54.60	4	54.20	54.30	-2	7,393	-0.03%
2021/04/23	1	52.80	6	53.15	53.20	-5	7,335	-0.07%
2021/04/22	7	53.47	10	54.34	52.70	-3	7,311	-0.04%
2021/04/21	2	54.20	12	53.73	54.10	-10	7,133	-0.14%
2021/04/20	5	52.80	2	52.90	53.10	3	7,055	0.04%
2021/04/19	3	52.83	8.2	52.81	53.10	-5.2	7,025	-0.07%
2021/04/16	2	50.70	10	50.50	51.40	-8	6,894	-0.12%
2021/04/15	1	49.85	0	0.00	50.10	1	6,783	0.01%
2021/04/14	2	49.50	1	49.40	49.55	1	6,728	0.01%
2021/04/13	1.2	49.98	3	49.97	49.85	-1.9	6,716	-0.03%
2021/04/12	0	0.00	8	49.79	49.95	-8	6,649	-0.12%
2021/04/09	16	49.48	67	49.30	49.45	-51	6,629	-0.77%
2021/04/08	8	49.81	86	50.01	49.80	-78	6,544	-1.19%
2021/04/07	4	49.99	0	0.00	50.00	4	6,455	0.06%
2021/04/06	4	49.95	12	50.26	50.00	-8	6,395	-0.13%
2021/04/01	1	49.35	210.2	49.48	49.60	-209.2	6,285	-3.33%	大賣/鉅額交易
2021/03/31	7	49.17	5	49.46	49.50	2	6,175	0.03%
2021/03/30	4	48.41	29	48.54	48.90	-25	6,036	-0.41%
2021/03/29	58	48.59	21	48.84	48.85	37	5,902	0.63%
2021/03/26	5	45.42	12	45.43	45.75	-7	5,279	-0.13%
2021/03/25	6	45.10	9.1	45.06	45.20	-3.1	5,226	-0.06%
2021/03/24	4	44.50	7	45.05	44.40	-3	5,136	-0.06%
2021/03/23	0	0.00	2	45.08	45.20	-2	5,052	-0.04%
2021/03/22	5	44.80	5.1	44.71	44.85	-0.1	5,014	0.00%
2021/03/19	3	44.58	12	44.49	44.55	-9	4,970	-0.18%
2021/03/18	2	45.05	7	45.28	45.15	-5	4,895	-0.10%
2021/03/17	0	0.00	27	45.20	45.30	-27	4,839	-0.56%
2021/03/16	3	44.10	6.9	44.25	44.40	-3.9	4,730	-0.08%
2021/03/15	5	43.52	5	43.68	43.75	0	4,852	0.00%
2021/03/12	12.1	43.62	4	43.25	43.30	8.1	4,930	0.16%
2021/03/11	7	43.79	3	44.50	43.80	4	4,909	0.08%
2021/03/10	7	43.80	10	44.10	43.85	-3	4,774	-0.06%
2021/03/09	8	43.14	25	43.20	43.50	-17	4,695	-0.36%
2021/03/08	1	42.70	12	42.73	42.75	-11	4,623	-0.24%
2021/03/05	0	0.00	5	41.98	42.15	-5	4,621	-0.11%
2021/03/04	30	42.12	10	42.09	42.20	20	4,853	0.41%
2021/03/03	5	41.82	0	0.00	42.05	5	4,788	0.10%
2021/03/02	10	41.85	6	41.93	41.60	4	4,714	0.08%
2021/02/26	4	41.35	2	41.50	41.70	2	4,687	0.04%
2021/02/25	30	41.60	15	41.68	41.65	15	4,612	0.33%
2021/02/24	1	41.40	4	41.40	41.45	-3	4,608	-0.07%
2021/02/23	2	41.65	7	41.59	41.75	-5	4,563	-0.11%
2021/02/22	25	41.16	0.1	41.00	41.20	24.9	4,583	0.54%
2021/02/19	4	40.68	0	0.00	40.90	4	4,526	0.09%
2021/02/18	3	40.72	0	0.00	40.90	3	4,534	0.07%
2021/02/17	1	40.25	0	0.00	40.20	1	4,507	0.02%
2021/02/05	0	0.00	15	39.45	39.50	-15	4,506	-0.33%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/03	0.4	39.35	1	39.20	39.10	-0.6	4,711	-0.01%
2021/02/02	1	39.35	0	0.00	39.25	1	4,806	0.02%
2021/02/01	0	0.00	20	38.70	38.80	-20	4,840	-0.41%
2021/01/29	12	39.20	0	0.00	38.75	12	4,864	0.25%
2021/01/28	8	39.21	3	39.20	39.25	5	4,838	0.10%
2021/01/27	5	39.50	5	39.70	39.50	0	4,832	0.00%
2021/01/25	0.4	39.70	0	0.00	39.70	0.4	4,884	0.01%
2021/01/22	0	0.00	5	39.60	39.60	-5	4,948	-0.10%
2021/01/21	0.5	39.50	0	0.00	39.50	0.5	5,016	0.01%
2021/01/20	19	39.47	0	0.00	39.35	19	5,139	0.37%
2021/01/18	3	39.85	0	0.00	40.20	3	5,425	0.06%
2021/01/15	1	40.30	0	0.00	40.25	1	5,380	0.02%
2021/01/14	10	40.70	0	0.00	40.70	10	5,366	0.19%
2021/01/13	0	0.00	16	40.70	40.70	-16	5,365	-0.30%
2021/01/12	0	0.00	3	40.50	40.50	-3	5,374	-0.06%
2021/01/11	4	40.65	0	0.00	40.65	4	5,350	0.07%
2021/01/08	30	40.30	0.2	40.35	40.35	29.8	5,361	0.56%
2021/01/07	2	40.35	0	0.00	40.25	2	5,373	0.04%
2021/01/06	22	40.51	2	40.65	40.20	20	5,376	0.37%
2021/01/05	47	40.75	0	0.00	40.70	47	5,327	0.88%
2021/01/04	82	40.78	0	0.00	40.70	82	5,346	1.53%
2020/12/31	95	40.83	1	40.90	40.90	94	5,360	1.75%
2020/12/28	1	40.50	0	0.00	40.55	1	5,409	0.02%
2020/12/25	2	40.65	0	0.00	40.60	2	5,433	0.04%
2020/12/24	4	40.60	0	0.00	40.60	4	5,530	0.07%
2020/12/22	6	40.29	0	0.00	40.25	6	5,545	0.11%
2020/12/21	0.1	40.40	0	0.00	40.60	0.1	5,573	0.00%
2020/12/16	0	0.00	5.4	40.70	40.75	-5.4	5,582	-0.10%
2020/12/15	0	0.00	5	40.50	40.45	-5	5,575	-0.09%
2020/12/14	0	0.00	1	40.55	40.45	-1	5,559	-0.02%
2020/12/11	3	40.40	6	40.57	40.55	-3	5,568	-0.05%
2020/12/10	8	40.26	1	40.20	40.35	7	5,520	0.13%
2020/12/09	7	40.29	4	40.15	40.40	3	5,490	0.05%
2020/12/08	3	41.45	2	41.40	41.20	1	5,326	0.02%
2020/12/07	2.2	41.72	3	41.83	41.75	-0.8	5,223	-0.01%
2020/12/04	0.5	41.54	6	41.55	41.55	-5.6	5,175	-0.11%
2020/12/03	1	41.25	10	41.50	41.45	-9	5,148	-0.17%
2020/12/02	1.1	41.31	4	41.40	41.25	-2.9	5,134	-0.06%
2020/12/01	2	41.60	0	0.00	41.65	2	5,124	0.04%
2020/11/30	5	41.98	5	41.95	42.05	0	5,073	0.00%
2020/11/27	0	0.00	5	41.48	41.35	-5	4,872	-0.10%
2020/11/25	5	41.00	0	0.00	40.80	5	5,174	0.10%
2020/11/23	0.4	41.40	7	41.41	41.30	-6.7	5,495	-0.12%
2020/11/19	7	41.46	14	41.40	41.40	-7	5,590	-0.13%
2020/11/18	2	40.95	5	40.94	40.95	-3	5,553	-0.05%
2020/11/17	2	40.90	1	40.85	40.85	1	5,622	0.02%
2020/11/16	1	40.80	0	0.00	40.80	1	5,871	0.02%
2020/11/13	2	40.63	0	0.00	40.70	2	6,573	0.03%
2020/11/12	3	41.10	0.3	40.90	40.85	2.7	6,742	0.04%
2020/11/11	0	0.00	5	41.17	41.40	-5	6,913	-0.07%
2020/11/10	0	0.00	5	40.95	40.65	-5	6,835	-0.07%
2020/11/09	0	0.00	1	40.15	40.20	-1	6,776	-0.01%
2020/11/05	0	0.00	12	40.30	40.25	-12	6,780	-0.18%
2020/11/04	0.5	40.00	1	40.05	40.00	-0.5	6,756	-0.01%
2020/11/03	0	0.00	1	40.15	40.05	-1	6,766	-0.01%
2020/10/30	9	39.84	16	39.78	39.50	-7	6,796	-0.10%
2020/10/29	0.5	40.10	2	40.00	40.05	-1.5	6,757	-0.02%
2020/10/28	6	40.54	3	40.48	40.55	3	6,752	0.04%
2020/10/27	12	40.63	33	40.65	41.05	-21	6,679	-0.31%
2020/10/26	2	38.85	0	0.00	38.75	2	6,324	0.03%
2020/10/23	4	38.80	0	0.00	38.70	4	6,412	0.06%
2020/10/22	0	0.00	5	38.55	38.85	-5	6,459	-0.08%
2020/10/21	2	38.70	0	0.00	38.55	2	6,530	0.03%
2020/10/20	0	0.00	102	38.83	38.50	-102	6,543	-1.56%	大賣/鉅額交易
2020/10/16	5	38.25	0	0.00	38.20	5	6,513	0.08%
2020/10/15	1	38.50	0	0.00	38.55	1	6,509	0.02%
2020/10/14	2	38.90	0.5	38.95	38.95	1.5	6,508	0.02%
2020/10/13	0	0.00	5	38.90	38.95	-5	6,644	-0.08%
2020/10/12	4	39.10	0	0.00	38.85	4	6,755	0.06%
2020/10/08	0	0.00	3	39.30	39.30	-3	6,856	-0.04%
2020/10/06	1	39.85	20	39.73	39.90	-19	6,927	-0.27%
2020/10/05	3	39.20	9	39.29	39.25	-6	6,954	-0.09%
2020/09/30	1	38.95	9	38.80	38.90	-8	6,943	-0.12%
2020/09/29	3.3	38.96	3	38.90	38.85	0.3	6,951	0.00%
2020/09/28	25.2	39.58	0	0.00	39.40	25.2	6,890	0.37%
2020/09/24	1	39.45	0	0.00	39.40	1	6,959	0.01%
2020/09/22	1	40.95	7	40.85	40.85	-6	7,024	-0.09%
2020/09/21	2	41.50	0	0.00	41.40	2	7,034	0.03%
2020/09/18	5	41.65	0	0.00	41.70	5	7,052	0.07%
2020/09/17	4	41.50	0	0.00	41.50	4	7,064	0.06%
2020/09/16	11	41.65	18	41.70	41.65	-7	7,082	-0.10%
2020/09/14	0	0.00	12	41.55	41.55	-12	7,072	-0.17%
2020/09/10	10	41.35	16	41.18	41.10	-6	7,073	-0.08%
2020/09/09	0	0.00	8	41.38	41.40	-8	7,137	-0.11%
2020/09/08	0	0.00	16	41.36	41.40	-16	7,177	-0.22%
2020/09/07	0	0.00	8	41.49	41.45	-8	7,272	-0.11%
2020/09/04	15	41.25	15	41.31	41.50	0	7,403	0.00%
2020/09/03	12	42.07	7	41.81	41.80	5	7,475	0.07%
2020/09/02	23	41.74	3	41.50	41.45	20	7,464	0.27%
2020/09/01	8	42.23	17	41.96	41.85	-9	7,474	-0.12%
2020/08/31	22.3	43.02	20	42.51	43.20	2.3	7,377	0.03%
2020/08/28	42	40.62	31	41.71	42.20	11	7,189	0.15%
2020/08/27	92	40.03	37	39.95	40.05	55	7,080	0.78%
2020/08/26	111	39.30	9	39.25	39.35	102	6,946	1.47%	大買/鉅額交易
2020/08/25	21	38.60	29	39.10	39.00	-8	6,912	-0.12%
2020/08/24	16	37.94	16	37.78	37.85	0	6,825	0.00%
2020/08/21	30	38.08	11	38.22	38.25	19	6,772	0.28%
2020/08/20	49	37.61	38	37.37	37.45	11	6,713	0.16%
2020/08/19	88	37.56	31	38.56	39.05	57	6,444	0.88%
2020/08/18	19	54.66	27	54.80	54.70	-8	5,689	-0.14%
2020/08/17	5	54.00	24	54.17	54.40	-19	5,504	-0.35%
2020/08/14	3	52.67	0	0.00	53.10	3	5,306	0.06%
2020/08/13	10	53.04	16	52.96	53.40	-6	5,255	-0.11%
2020/08/12	5	52.44	10	52.80	53.00	-5	5,247	-0.10%
2020/08/11	9	53.03	5	53.00	52.70	4	5,238	0.08%
2020/08/10	18	53.38	0	0.00	53.30	18	5,258	0.34%
2020/08/07	7	53.00	0	0.00	53.00	7	5,258	0.13%
2020/08/06	13	53.38	0	0.00	53.40	13	5,230	0.25%
2020/08/05	2	51.90	3	52.73	53.00	-1	5,195	-0.02%
2020/08/04	7	52.03	2	52.35	52.20	5	5,175	0.10%
2020/08/03	7	51.93	3	52.07	52.20	4	5,146	0.08%
2020/07/31	1	51.10	4	51.08	50.80	-3	5,063	-0.06%
2020/07/30	1	49.15	0	0.00	50.10	1	5,001	0.02%
2020/07/29	7	49.31	1	49.45	49.50	6	4,963	0.12%
2020/07/28	0	0.00	4	47.16	47.00	-4	4,892	-0.08%
2020/07/27	3	47.10	3	46.72	46.40	0	4,893	0.00%
2020/07/24	4	48.71	0.3	48.50	48.50	3.7	4,848	0.08%
2020/07/23	2	49.65	0.7	49.45	49.45	1.3	4,880	0.03%
2020/07/21	1	49.80	7	49.79	50.20	-6	4,939	-0.12%
2020/07/20	2	49.05	1	49.00	48.95	1	4,914	0.02%
2020/07/17	3	50.30	0	0.00	49.55	3	4,874	0.06%
2020/07/16	6	51.58	1	52.10	51.20	5	4,761	0.11%
2020/07/15	4	53.88	1	53.80	53.80	3	4,637	0.06%
2020/07/14	0	0.00	5	53.70	54.00	-5	4,523	-0.11%
2020/07/13	0	0.00	18	53.80	53.60	-18	4,460	-0.40%
2020/07/10	0	0.00	3	53.40	53.00	-3	4,428	-0.07%
2020/07/09	0	0.00	6	54.40	54.30	-6	4,373	-0.14%
2020/07/07	1	53.90	0	0.00	54.20	1	4,296	0.02%
2020/07/06	0	0.00	1	54.10	54.10	-1	4,287	-0.02%
2020/07/03	1	53.50	2	53.60	53.50	-1	4,273	-0.02%
2020/07/02	1	53.90	8	53.76	54.00	-7	4,302	-0.16%
2020/07/01	0.3	51.40	3	51.77	51.70	-2.7	4,350	-0.06%
2020/06/29	2	50.10	0	0.00	50.30	2	4,533	0.04%
2020/06/23	2	50.60	1	50.90	50.60	1	4,522	0.02%
2020/06/18	2	49.75	3	50.50	50.30	-1	4,597	-0.02%
2020/06/17	2	49.85	1	49.80	49.85	1	4,584	0.02%
2020/06/16	2	50.00	2	50.50	50.20	0	4,617	0.00%
2020/06/15	2	50.15	1	50.30	49.95	1	4,641	0.02%
2020/06/12	7	49.51	0	0.00	49.80	7	4,626	0.15%
2020/06/11	12	50.67	8	51.25	50.10	4	4,573	0.09%
2020/06/10	2	51.30	2	50.50	51.40	0	4,436	0.00%
2020/06/09	1	49.40	1	49.80	49.40	0	4,373	0.00%
2020/06/08	3	49.55	3	49.33	49.60	0	4,375	0.00%
2020/06/05	1	48.75	2	48.48	48.75	-1	4,314	-0.02%
2020/06/04	6	48.10	3	48.32	48.20	3	4,284	0.07%
2020/06/03	1	48.45	3	48.50	48.30	-2	4,290	-0.05%
2020/06/02	0	0.00	6	46.75	47.30	-6	4,169	-0.14%
2020/06/01	0	0.00	3	46.25	46.05	-3	4,098	-0.07%
2020/05/28	3	45.90	0	0.00	45.75	3	3,998	0.08%
2020/05/26	2	45.55	2	45.70	45.75	0	3,934	0.00%
2020/05/25	1	45.15	0	0.00	45.30	1	3,901	0.03%
2020/05/22	0	0.00	1	45.40	45.00	-1	3,892	-0.03%
2020/05/21	6	45.63	6	45.78	45.80	0	3,845	0.00%
2020/05/20	2	45.00	7	45.09	45.00	-5	3,794	-0.13%
2020/05/19	1	44.95	17	45.18	45.25	-16	3,756	-0.43%
2020/05/18	0	0.00	4	44.61	44.65	-4	3,691	-0.11%
2020/05/15	0	0.00	1	44.75	44.35	-1	3,640	-0.03%
2020/05/14	1	43.70	0	0.00	43.65	1	3,569	0.03%
2020/05/13	0	0.00	7	44.09	44.10	-7	3,538	-0.20%
2020/05/12	1	43.80	0	0.00	43.85	1	3,524	0.03%
2020/05/11	3	44.27	0	0.00	44.30	3	3,489	0.09%
2020/05/08	1	43.90	0	0.00	43.95	1	3,459	0.03%
2020/05/07	2	43.85	1	43.70	43.90	1	3,446	0.03%
2020/05/06	1	43.50	3	43.67	43.55	-2	3,443	-0.06%
2020/05/04	8	43.77	0	0.00	43.75	8	3,409	0.23%
2020/04/30	10	44.58	2	44.60	44.60	8	3,406	0.23%
2020/04/29	7	44.78	1	44.75	44.65	6	3,369	0.18%
2020/04/28	2	43.18	4	43.46	43.95	-2	3,313	-0.06%
2020/04/27	3	42.52	4	42.60	42.75	-1	3,294	-0.03%
2020/04/24	0.5	41.85	0	0.00	41.70	0.5	3,219	0.02%
2020/04/23	2.4	41.53	1	41.65	41.60	1.4	3,202	0.04%
2020/04/22	1	40.80	0	0.00	41.55	1	3,177	0.03%
2020/04/21	6	41.48	2	41.80	41.20	4	3,165	0.13%
2020/04/20	5.1	41.94	2	41.90	41.85	3.1	3,117	0.10%
2020/04/17	3	41.75	9	42.13	41.80	-6	3,106	-0.19%
2020/04/16	3	41.82	1	41.85	41.95	2	3,052	0.07%
2020/04/15	0	0.00	4	42.15	41.95	-4	3,021	-0.13%
2020/04/14	4	41.51	2	41.55	41.65	2	2,977	0.07%
2020/04/13	3	41.32	0	0.00	41.25	3	2,954	0.10%
2020/04/10	1	41.40	0	0.00	41.45	1	2,942	0.03%
2020/04/09	1	41.40	0	0.00	41.30	1	2,923	0.03%
2020/04/08	0	0.00	4	41.55	41.75	-4	2,875	-0.14%
2020/04/07	1	41.75	1	41.50	41.30	0	2,832	0.00%
2020/04/06	7	42.35	0	0.00	41.95	7	2,735	0.26%
2020/04/01	11	41.96	3	41.90	42.00	8	2,553	0.31%
2020/03/27	6	34.75	0	0.00	34.80	6	2,431	0.25%
2020/03/25	1	32.70	0	0.00	33.40	1	2,631	0.04%
2020/03/23	1	30.10	0	0.00	30.10	1	2,638	0.04%
2020/03/19	1	31.60	0	0.00	30.10	1	2,616	0.04%
2020/03/17	0.8	34.05	0	0.00	34.05	0.8	2,453	0.03%
2020/03/13	6	36.15	0	0.00	37.45	6	2,383	0.25%
2020/03/11	1	41.05	0	0.00	40.70	1	2,278	0.04%
2020/03/10	2	39.90	0	0.00	40.35	2	2,289	0.09%
2020/03/09	10	40.50	0	0.00	40.30	10	2,273	0.44%
2020/03/02	0	0.00	2	41.20	41.15	-2	2,277	-0.09%
2020/02/13	0	0.00	10	42.90	42.75	-10	2,708	-0.37%
2020/02/06	1	42.55	0	0.00	42.70	1	2,780	0.04%
2020/02/04	10	41.75	0	0.00	41.70	10	2,775	0.36%
2020/01/31	3	42.40	1.4	42.38	42.45	1.6	2,736	0.06%
2020/01/30	3	43.13	2	42.60	42.10	1	2,738	0.04%
2020/01/06	0	0.00	2	44.55	44.60	-2	2,928	-0.07%
2020/01/03	7	45.19	0	0.00	45.10	7	2,925	0.24%
2019/12/31	0	0.00	1	45.45	45.20	-1	2,974	-0.03%
2019/12/30	0	0.00	1	45.60	45.50	-1	2,964	-0.03%
2019/12/25	3	45.22	0	0.00	45.20	3	2,932	0.10%
2019/12/24	11	44.30	0	0.00	44.70	11	2,909	0.38%
2019/12/20	2	45.15	0	0.00	43.90	2	2,586	0.08%
2019/12/18	12	45.03	0	0.00	44.90	12	2,377	0.50%
2019/12/16	6	46.15	1	46.15	45.80	5	2,299	0.22%
2019/12/12	0	0.00	1	45.70	45.55	-1	2,231	-0.04%
2019/12/11	8	45.56	0.1	45.50	45.50	7.9	2,220	0.35%
2019/12/10	2	45.50	0	0.00	45.65	2	2,205	0.09%
2019/12/05	1	45.85	0	0.00	45.85	1	2,159	0.05%
2019/11/29	3	45.75	0	0.00	45.60	3	2,116	0.14%
2019/11/25	1	46.30	0	0.00	46.75	1	1,976	0.05%
2019/11/22	1	46.50	0	0.00	46.45	1	1,992	0.05%
2019/11/21	1	46.90	0	0.00	46.85	1	1,970	0.05%
2019/11/18	0	0.00	1	48.30	47.65	-1	1,887	-0.05%
2019/11/15	0	0.00	2	48.20	48.15	-2	1,869	-0.11%
2019/11/14	0	0.00	53	47.59	48.30	-53	1,824	-2.91%
2019/11/13	1	45.80	3	46.50	45.80	-2	1,658	-0.12%
2019/11/12	0	0.00	4	46.79	46.70	-4	1,703	-0.23%
2019/11/11	0	0.00	8	46.55	46.75	-8	1,759	-0.45%
2019/11/08	0	0.00	3	47.73	47.35	-3	1,751	-0.17%
2019/11/07	0	0.00	3	47.52	47.45	-3	1,768	-0.17%
2019/11/06	0	0.00	10	46.94	47.45	-10	1,752	-0.57%
2019/10/31	0	0.00	1	46.55	46.50	-1	1,751	-0.06%
2019/10/29	0	0.00	0.1	45.85	45.90	-0.1	1,724	-0.01%
2019/10/25	0	0.00	3	46.60	46.55	-3	1,690	-0.18%
2019/10/24	0	0.00	2	46.78	46.75	-2	1,682	-0.12%
2019/10/18	0	0.00	2	45.48	45.50	-2	1,569	-0.13%
2019/10/17	0	0.00	2	45.38	45.30	-2	1,529	-0.13%
2019/10/15	0	0.00	6	44.15	44.30	-6	1,464	-0.41%
2019/10/08	0	0.00	13	43.52	43.60	-13	1,423	-0.91%
2019/10/04	0	0.00	0.4	42.05	42.25	-0.4	1,366	-0.03%
2019/09/27	8	41.50	0	0.00	41.50	8	1,438	0.56%
2019/09/05	0	0.00	1	43.05	43.10	-1	2,019	-0.05%
2019/08/26	1	42.75	0	0.00	42.45	1	2,026	0.05%
2019/08/16	0	0.00	1	43.30	43.20	-1	2,045	-0.05%
2019/08/15	4	43.38	0	0.00	43.40	4	2,022	0.20%
2019/08/14	0	0.00	1	43.25	42.75	-1	1,953	-0.05%
2019/08/12	0	0.00	1	42.30	42.40	-1	1,881	-0.05%
2019/08/06	0	0.00	2	40.90	40.80	-2	1,915	-0.10%
2019/08/05	2	40.05	0	0.00	40.00	2	1,920	0.10%
2019/07/29	0	0.00	2	42.00	42.00	-2	1,968	-0.10%
2019/07/18	0.7	41.55	0	0.00	41.60	0.7	1,987	0.03%
2019/07/11	1	42.65	0	0.00	42.60	1	2,087	0.05%
2019/07/05	1	42.85	0	0.00	42.85	1	2,166	0.05%
2019/07/01	0	0.00	1	44.85	44.55	-1	2,256	-0.04%
2019/06/26	2	45.70	0	0.00	45.30	2	2,392	0.08%
2019/06/25	0	0.00	2	45.25	46.25	-2	2,402	-0.08%
2019/06/24	0	0.00	1	45.00	45.50	-1	2,274	-0.04%
2019/06/20	0	0.00	2	44.30	44.20	-2	2,005	-0.10%
2019/06/19	2	43.65	3	43.53	43.65	-1	1,965	-0.05%
2019/06/05	1	41.15	0	0.00	40.90	1	1,907	0.05%
2019/05/31	0	0.00	1	40.75	40.90	-1	1,875	-0.05%
2019/05/27	0.9	40.75	0	0.00	40.75	0.9	1,839	0.05%
2019/05/14	0	0.00	6	39.90	39.90	-6	1,882	-0.32%
2019/05/10	0	0.00	10	40.39	40.45	-10	1,834	-0.55%
2019/05/09	5	40.56	20	40.00	39.90	-15	1,843	-0.81%
2019/05/08	1	41.00	0	0.00	40.90	1	1,814	0.06%
2019/05/07	2	41.60	0	0.00	41.65	2	1,797	0.11%
2019/05/06	2	41.60	0	0.00	41.60	2	1,797	0.11%
2019/04/26	2	41.75	0	0.00	41.65	2	1,777	0.11%
2019/04/25	4	41.75	0	0.00	42.00	4	1,769	0.23%
2019/04/24	9	41.94	0	0.00	41.85	9	1,764	0.51%
2019/04/23	4	42.05	0	0.00	42.20	4	1,757	0.23%
2019/04/22	10	42.67	0	0.00	42.50	10	1,735	0.58%
2019/04/19	0	0.00	8	42.50	42.75	-8	1,732	-0.46%
2019/04/18	8	41.85	0	0.00	41.75	8	1,696	0.47%
2019/04/17	1	42.80	0	0.00	42.80	1	1,650	0.06%
2019/04/16	3	42.75	0	0.00	42.75	3	1,628	0.18%
2019/04/15	1	43.25	0	0.00	43.25	1	1,598	0.06%
2019/04/11	2	43.58	0	0.00	43.50	2	1,579	0.13%
2019/04/10	1	43.65	25	43.75	43.95	-24	1,548	-1.55%
2019/04/09	4	44.24	5	44.15	44.20	-1	1,492	-0.07%
2019/04/08	3	44.77	0	0.00	44.60	3	1,455	0.21%
2019/04/03	6	45.05	0	0.00	45.05	6	1,400	0.43%
2019/04/02	6	45.68	0	0.00	45.60	6	1,376	0.44%
2019/04/01	4	45.90	0	0.00	45.80	4	1,361	0.29%
2019/03/29	9	45.68	6	45.53	46.60	3	1,337	0.22%
2019/03/28	1	46.40	0	0.00	46.60	1	1,231	0.08%
2019/03/26	2	48.25	0	0.00	48.20	2	1,224	0.16%
2019/03/18	8	48.53	0	0.00	48.55	8	1,184	0.68%
2019/03/12	0.8	47.20	0	0.00	47.20	0.8	1,147	0.07%
2019/03/05	0.4	48.15	0	0.00	48.15	0.4	1,219	0.03%
2019/02/15	3	47.25	0	0.00	46.80	3	1,207	0.25%
2019/02/14	0	0.00	1	47.00	46.95	-1	1,216	-0.08%
2019/01/21	0.3	46.25	0	0.00	46.25	0.3	1,228	0.02%
2018/12/22	1	45.30	1	45.10	45.10	0	2,104	0.00%
2018/12/20	1	46.10	1	46.10	44.90	0	2,244	0.00%
2018/12/17	0	0.00	1	47.20	47.15	-1	2,385	-0.04%
2018/12/04	0	0.00	1	49.10	48.60	-1	2,662	-0.04%
2018/11/16	0	0.00	0.7	46.20	46.20	-0.7	2,816	-0.03%
2018/11/14	0	0.00	1	44.65	45.05	-1	2,835	-0.04%
2018/11/09	2	43.75	1	44.10	43.85	1	2,932	0.03%
2018/11/08	0	0.00	1	44.00	44.25	-1	2,940	-0.03%
2018/11/07	0	0.00	1	42.85	43.00	-1	2,966	-0.03%
2018/11/05	1	43.00	0	0.00	43.00	1	3,038	0.03%
2018/10/31	0	0.00	1	42.60	42.80	-1	3,049	-0.03%
2018/10/30	0	0.00	1	41.95	41.95	-1	3,054	-0.03%
2018/10/22	0.8	44.00	0	0.00	44.00	0.8	3,333	0.02%
2018/10/19	0	0.00	1	43.55	43.85	-1	3,340	-0.03%
2018/09/26	5	35.80	1	35.90	35.75	4	3,086	0.13%
2018/09/25	0	0.00	1	35.50	35.95	-1	3,035	-0.03%
2018/09/19	0	0.00	2	35.45	35.30	-2	2,877	-0.07%
2018/09/18	0	0.00	8.4	35.34	35.35	-8.4	2,873	-0.29%
2018/09/07	1	33.60	1	33.45	33.45	0	2,866	0.00%
2018/09/04	1	34.10	0	0.00	34.20	1	2,911	0.03%
2018/08/29	0.4	34.30	0	0.00	34.50	0.4	3,008	0.01%
2018/08/28	1	34.20	0	0.00	34.25	1	3,064	0.03%
2018/08/24	0	0.00	3.6	34.26	34.30	-3.6	3,172	-0.11%
2018/08/15	0	0.00	1	34.45	34.30	-1	3,299	-0.03%
2018/08/14	2	33.83	0	0.00	34.00	2	3,240	0.06%
2018/08/09	2	33.98	0	0.00	33.70	2	3,259	0.06%
2018/08/01	0	0.00	4	34.15	33.70	-4	3,259	-0.12%
2018/07/27	0.4	33.60	0	0.00	33.75	0.4	3,252	0.01%
2018/07/24	4	33.30	1.4	33.52	33.55	2.6	3,296	0.08%
2018/07/11	1	34.60	3	34.82	34.60	-2	3,474	-0.06%
2018/07/10	0	0.00	1	34.85	34.70	-1	3,540	-0.03%
2018/07/09	0	0.00	1	34.50	34.50	-1	3,609	-0.03%
2018/07/06	1	33.60	0	0.00	33.50	1	3,807	0.03%
2018/07/05	1	34.00	0	0.00	33.80	1	3,893	0.03%
2018/06/26	1	35.30	0	0.00	35.05	1	4,254	0.02%
2018/06/25	4	35.85	0	0.00	35.65	4	4,274	0.09%
2018/06/14	0	0.00	5	35.92	35.70	-5	4,821	-0.10%
2018/06/12	1	36.15	0	0.00	36.15	1	4,798	0.02%
2018/06/07	1	36.95	0	0.00	36.95	1	4,839	0.02%
2018/06/06	0	0.00	2	37.10	37.15	-2	4,844	-0.04%
2018/06/05	0	0.00	8	36.52	36.75	-8	4,780	-0.17%
2018/06/04	0	0.00	3	36.30	36.45	-3	4,801	-0.06%
2018/05/24	1	35.70	0	0.00	35.60	1	4,795	0.02%
2018/05/21	1	35.85	0	0.00	35.80	1	4,864	0.02%
2018/05/17	1	35.60	0	0.00	35.60	1	4,913	0.02%
2018/05/16	1	36.00	0	0.00	35.80	1	4,922	0.02%
2018/05/15	1	35.85	0	0.00	35.60	1	4,940	0.02%
2018/05/14	6	35.65	0	0.00	35.85	6	5,091	0.12%
2018/04/25	0	0.00	1	35.70	35.85	-1	5,332	-0.02%
2018/04/20	0	0.00	1	36.40	36.45	-1	5,356	-0.02%
2018/04/19	0	0.00	2	36.10	36.25	-2	5,352	-0.04%
2018/04/18	0	0.00	1	36.00	36.00	-1	5,335	-0.02%
2018/04/16	0	0.00	2	36.50	36.50	-2	5,231	-0.04%
2018/04/13	0	0.00	18	36.55	36.50	-18	5,228	-0.34%
2018/04/11	2	35.75	1	35.95	35.80	1	5,124	0.02%
2018/04/10	1	35.85	1	35.80	35.60	0	5,051	0.00%
2018/04/09	0	0.00	3	34.97	35.40	-3	4,957	-0.06%
2018/03/27	7	35.77	2.6	34.59	34.55	4.4	4,635	0.09%
2018/03/23	0	0.00	1	33.90	33.90	-1	4,117	-0.02%
2018/03/15	0	0.00	1.2	33.76	33.90	-1.2	3,810	-0.03%
2018/03/13	1	33.50	0	0.00	33.55	1	3,726	0.03%
2018/03/12	0	0.00	2	33.65	33.70	-2	3,719	-0.05%
2018/03/09	0	0.00	4	33.25	33.25	-4	3,724	-0.11%
2018/03/07	2	33.30	2	32.95	33.20	0	3,665	0.00%
2018/03/05	1	32.35	0	0.00	32.35	1	3,664	0.03%
2018/02/26	0	0.00	2	32.55	32.80	-2	3,680	-0.05%
2018/02/21	1	31.35	0	0.00	31.65	1	4,040	0.02%
2018/02/08	4	30.83	0	0.00	30.70	4	4,450	0.09%
2018/02/06	1	31.55	0	0.00	30.70	1	4,537	0.02%
2018/02/05	2	32.05	0	0.00	32.45	2	4,464	0.04%
2018/01/25	0	0.00	0.4	33.80	33.95	-0.4	4,586	-0.01%
2018/01/24	1	33.55	4	33.38	33.50	-3	4,539	-0.07%
2018/01/18	0	0.00	2	33.75	33.65	-2	4,640	-0.04%
2018/01/17	0	0.00	2.2	33.79	33.80	-2.2	4,614	-0.05%
2018/01/15	0	0.00	1	33.75	33.65	-1	4,564	-0.02%
2018/01/09	0	0.00	2.1	33.29	33.30	-2.1	4,468	-0.05%
2018/01/08	0	0.00	0.1	33.10	33.30	-0.1	4,471	0.00%
2018/01/05	0	0.00	1	33.10	33.10	-1	4,407	-0.02%
2018/01/04	1	32.40	0	0.00	32.55	1	4,335	0.02%
2018/01/03	0	0.00	5	32.34	32.40	-5	4,313	-0.12%